Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 35.45 36.67 35.33 36.46 36,019,043 + +3.20% 4 Stars: Appealing
11/19/2009 35.24 35.72 34.76 35.33 23,990,837 + +0.54% 4 Stars: Appealing
11/18/2009 34.27 35.40 34.08 35.14 28,191,345 + +2.48% 4 Stars: Appealing
11/17/2009 33.80 34.30 33.35 34.29 16,560,035 + +1.42% 4 Stars: Appealing
11/16/2009 33.98 34.35 33.52 33.81 25,097,484 + +2.15% 4 Stars: Appealing
11/13/2009 33.30 33.50 33.00 33.10 14,525,218 + +0.36% 4 Stars: Appealing
11/12/2009 33.04 33.48 32.86 32.98 14,098,957 - -0.72% 4 Stars: Appealing
11/11/2009 33.73 33.75 33.12 33.22 17,478,317 - -1.16% 4 Stars: Appealing
11/10/2009 33.51 33.74 33.33 33.61 15,866,464 + +0.54% 4 Stars: Appealing
11/09/2009 32.88 33.49 32.70 33.43 29,184,367 + +2.58% 4 Stars: Appealing
11/06/2009 32.61 32.95 32.22 32.59 19,844,678 - -0.37% 4 Stars: Appealing
11/05/2009 32.49 33.43 32.49 32.71 22,739,874 + +0.21% 4 Stars: Appealing
11/04/2009 31.33 32.85 31.25 32.64 36,213,282 + +6.42% 4 Stars: Appealing
11/03/2009 31.09 31.28 30.29 30.67 67,921,206 - -1.89% 4 Stars: Appealing
11/02/2009 31.12 31.50 30.96 31.26 21,390,593 + +1.07% 4 Stars: Appealing
10/30/2009 31.17 31.78 30.83 30.93 40,464,040 - -1.21% 4 Stars: Appealing
10/29/2009 32.03 32.03 30.90 31.31 40,933,624 - -2.31% 4 Stars: Appealing
10/28/2009 32.59 32.70 32.00 32.05 15,080,350 - -1.17% 4 Stars: Appealing
10/27/2009 32.59 32.90 32.17 32.43 18,769,629 + +1.28% 4 Stars: Appealing
10/26/2009 32.50 33.04 31.87 32.02 18,345,501 - -1.26% 4 Stars: Appealing
10/23/2009 32.76 32.95 32.18 32.43 17,126,116 - -1.34% 4 Stars: Appealing
10/22/2009 32.39 32.91 31.26 32.87 24,284,832 + +0.58% 4 Stars: Appealing
10/21/2009 33.75 33.80 32.61 32.68 24,232,359 - -3.08% 4 Stars: Appealing
10/20/2009 33.91 34.18 33.63 33.72 23,195,721 - -0.03% 4 Stars: Appealing
10/19/2009 33.15 33.83 33.11 33.73 27,989,891 + +1.57% 4 Stars: Appealing
10/16/2009 33.27 33.38 32.95 33.21 20,325,225 - -0.27% 4 Stars: Appealing
10/15/2009 32.82 33.40 32.62 33.30 22,403,678 + +1.22% 4 Stars: Appealing
10/14/2009 32.74 33.01 32.32 32.90 36,560,055 + +1.48% 4 Stars: Appealing
10/13/2009 32.74 32.95 32.34 32.42 20,185,491 - -1.34% 4 Stars: Appealing
10/12/2009 32.72 32.99 32.50 32.86 10,920,953 + +0.92% 4 Stars: Appealing
10/09/2009 32.46 32.68 32.33 32.56 11,355,462 + +0.40% 4 Stars: Appealing
10/08/2009 32.39 32.55 32.23 32.43 11,405,164 + +0.75% 4 Stars: Appealing
10/07/2009 32.39 32.48 31.94 32.19 11,588,768 - -0.98% 4 Stars: Appealing
10/06/2009 31.94 32.56 31.67 32.51 20,659,939 + +2.33% 4 Stars: Appealing
10/05/2009 31.42 31.80 31.18 31.77 17,467,276 + +0.38% 4 Stars: Appealing
10/02/2009 31.18 31.83 31.09 31.65 20,478,145 + +1.51% 4 Stars: Appealing
10/01/2009 31.75 31.80 31.03 31.18 17,170,623 - -1.42% 4 Stars: Appealing
09/30/2009 31.97 31.99 31.15 31.63 20,409,486 - -0.69% 4 Stars: Appealing
09/29/2009 32.02 32.22 31.68 31.85 14,091,682 - -0.56% 4 Stars: Appealing
09/28/2009 31.21 32.42 31.02 32.03 14,319,592 + +2.50% 4 Stars: Appealing
09/25/2009 30.91 31.71 30.91 31.25 21,109,123 + +0.77% 4 Stars: Appealing
09/24/2009 31.23 31.40 30.80 31.01 15,358,701 - -1.02% 4 Stars: Appealing
09/23/2009 31.39 31.60 31.16 31.33 20,513,889 - 0.00% 4 Stars: Appealing
09/22/2009 31.83 31.83 31.29 31.33 13,757,261 - -1.54% 4 Stars: Appealing
09/21/2009 31.79 32.08 31.60 31.82 13,559,771 - -0.19% 4 Stars: Appealing
09/18/2009 32.18 32.36 31.78 31.88 20,305,222 - -0.41% 4 Stars: Appealing
09/17/2009 32.03 32.37 31.71 32.01 15,192,261 - -0.50% 4 Stars: Appealing
09/16/2009 32.73 32.77 31.86 32.17 14,868,933 - -1.62% 4 Stars: Appealing
09/15/2009 32.82 32.92 32.60 32.70 15,279,117 - -0.58% 4 Stars: Appealing
09/14/2009 32.34 32.93 32.30 32.89 18,402,426 + +1.08% 4 Stars: Appealing
09/11/2009 32.15 32.62 31.92 32.54 14,410,728 + +1.81% 4 Stars: Appealing
09/10/2009 31.58 32.07 31.27 31.96 14,871,305 + +1.30% 4 Stars: Appealing
09/09/2009 31.10 31.62 30.89 31.55 12,422,879 + +1.87% 4 Stars: Appealing
09/08/2009 30.93 31.03 30.30 30.97 13,741,772 + +0.88% 4 Stars: Appealing
09/04/2009 30.45 30.70 30.21 30.70 12,160,880 + +1.52% 4 Stars: Appealing
09/03/2009 30.83 30.87 29.94 30.24 16,553,155 - -1.85% 4 Stars: Appealing
09/02/2009 31.37 31.40 30.75 30.81 13,589,310 - -3.08% 4 Stars: Appealing
09/01/2009 32.29 32.53 31.66 31.79 16,074,159 - -1.97% 4 Stars: Appealing
08/31/2009 32.27 32.69 32.16 32.43 12,947,870 + +0.34% 4 Stars: Appealing
08/28/2009 32.92 32.92 32.12 32.32 12,061,482 - -1.67% 4 Stars: Appealing
08/27/2009 32.60 33.00 32.21 32.87 9,830,301 + +0.58% 4 Stars: Appealing
08/26/2009 32.82 32.98 32.47 32.68 9,959,922 - -0.82% 4 Stars: Appealing
08/25/2009 32.91 33.05 32.50 32.95 19,161,790 + +1.38% 4 Stars: Appealing
08/24/2009 32.99 33.00 32.31 32.50 13,576,085 - -0.18% 4 Stars: Appealing
08/21/2009 31.65 32.72 31.45 32.56 20,727,809 + +3.89% 4 Stars: Appealing
08/20/2009 31.64 31.64 30.98 31.34 15,424,176 - -0.44% 4 Stars: Appealing
08/19/2009 30.66 31.92 30.45 31.48 20,345,857 + +2.51% 4 Stars: Appealing
08/18/2009 30.87 30.87 30.30 30.71 12,335,821 - -0.55% 4 Stars: Appealing
08/17/2009 30.60 31.35 30.54 30.88 18,692,263 - -0.32% 4 Stars: Appealing
08/14/2009 31.00 31.09 30.52 30.98 16,166,334 - 0.00% 4 Stars: Appealing
08/13/2009 30.73 30.98 28.69 30.98 13,494,086 + +0.78% 4 Stars: Appealing
08/12/2009 30.34 30.99 30.00 30.74 12,309,046 + +1.35% 4 Stars: Appealing
08/11/2009 30.47 30.78 30.14 30.33 10,900,518 - -0.88% 4 Stars: Appealing
08/10/2009 30.30 31.00 30.11 30.60 18,178,317 + +1.66% 4 Stars: Appealing
08/07/2009 29.71 30.50 29.45 30.10 13,030,865 + +2.52% 4 Stars: Appealing
08/06/2009 29.68 29.68 29.25 29.36 10,973,112 - -0.84% 4 Stars: Appealing
08/05/2009 29.87 30.18 29.34 29.61 12,762,478 - -0.77% 4 Stars: Appealing
08/04/2009 30.14 30.27 29.48 29.84 15,345,540 - -0.60% 4 Stars: Appealing
08/03/2009 30.45 30.47 29.72 30.02 15,552,958 + +0.03% 4 Stars: Appealing
07/31/2009 30.20 30.58 29.91 30.01 15,524,352 + +0.23% 4 Stars: Appealing
07/30/2009 30.21 30.97 29.88 29.94 23,192,224 + +0.23% 4 Stars: Appealing
07/29/2009 29.94 30.14 29.51 29.87 15,933,295 - -0.50% 4 Stars: Appealing
07/28/2009 30.71 30.91 29.77 30.02 22,545,014 - -2.44% 4 Stars: Appealing
07/27/2009 31.12 31.18 30.42 30.77 20,068,292 - -0.71% 4 Stars: Appealing
07/24/2009 30.27 31.06 29.94 30.99 25,103,668 + +2.45% 4 Stars: Appealing
07/23/2009 29.52 30.64 29.47 30.25 25,456,796 + +2.72% 4 Stars: Appealing
07/22/2009 29.57 30.06 29.27 29.45 19,100,917 - -0.67% 4 Stars: Appealing
07/21/2009 28.66 29.79 28.58 29.65 26,683,536 + +6.12% 4 Stars: Appealing
07/20/2009 27.75 28.00 27.44 27.94 11,308,578 + +0.94% 4 Stars: Appealing
07/17/2009 27.83 27.87 27.41 27.68 10,816,062 - -0.68% 4 Stars: Appealing
07/16/2009 27.69 28.00 27.55 27.87 12,661,736 + +0.58% 4 Stars: Appealing
07/15/2009 27.34 27.76 26.82 27.71 20,524,623 + +2.03% 4 Stars: Appealing
07/14/2009 26.90 27.31 25.05 27.16 13,903,382 + +1.27% 4 Stars: Appealing
07/13/2009 26.42 26.90 26.13 26.82 15,758,776 + +1.40% 4 Stars: Appealing
07/10/2009 26.90 26.99 26.26 26.45 17,947,760 - -2.07% 4 Stars: Appealing
07/09/2009 27.76 27.90 26.58 27.01 26,822,713 - -3.67% 4 Stars: Appealing
07/08/2009 27.89 28.54 27.73 28.04 21,377,312 + +1.52% 4 Stars: Appealing
07/07/2009 27.85 28.39 27.52 27.62 22,512,395 - -0.97% 4 Stars: Appealing
07/06/2009 26.97 28.00 26.76 27.89 23,136,401 + +3.26% 4 Stars: Appealing
07/02/2009 27.73 27.99 26.98 27.01 14,532,599 - -3.71% 4 Stars: Appealing